New Zealand markets closed

Pioneer Natural Resources Company (PXD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.89+4.84 (+2.66%)
At close: 04:00PM EDT
188.88 +1.99 (+1.06%)
Pre-market: 05:41AM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230324C002400002023-03-01 12:43PM EDT2023-03-240.780.000.000.00-2050.00%
PXD230331C002400002023-03-01 11:52AM EDT2023-03-312.000.000.000.00-1025.00%
PXD230406C002400002023-03-20 3:15PM EDT2023-04-060.800.000.000.00-1025.00%
PXD230414C002400002023-03-13 9:31AM EDT2023-04-140.510.000.000.00-45025.00%
PXD230421C002400002023-03-16 3:58PM EDT2023-04-210.700.000.000.00-53012.50%
PXD230616C002400002023-03-20 2:03PM EDT2023-06-161.350.000.000.00-6012.50%
PXD230915C002400002023-03-20 11:45AM EDT2023-09-152.200.000.000.00-206.25%
PXD240119C002400002023-03-20 12:09PM EDT2024-01-198.670.000.000.00-306.25%
PXD240621C002400002023-03-14 12:45PM EDT2024-06-2114.500.000.000.00-106.25%
PXD250117C002400002023-03-20 9:50AM EDT2025-01-1714.500.000.000.00-203.13%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PXD230324P002400002023-03-03 11:34AM EDT2023-03-2434.020.000.000.00-100.00%
PXD230421P002400002023-03-20 10:50AM EDT2023-04-2155.000.000.000.00-1000.00%
PXD230616P002400002023-03-15 3:12PM EDT2023-06-1661.500.000.000.00-26500.00%
PXD230915P002400002023-03-08 10:36AM EDT2023-09-1541.000.000.000.00-3500.00%
PXD240119P002400002023-03-17 1:59PM EDT2024-01-1965.000.000.000.00-300.00%
PXD240621P002400002023-03-09 10:58AM EDT2024-06-2149.7061.0070.000.00--039.98%
PXD250117P002400002022-10-27 2:12PM EDT2025-01-1754.0052.0061.500.00-12523.73%